Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.26	16.36	16.20	16.27	28,343	+0.11(+0.69%)
May 28, 2020	16.02	16.15	15.85	16.15	25,053	+0.21(+1.34%)
May 27, 2020	16.04	16.15	15.91	15.94	57,207	+0.05(+0.32%)
May 26, 2020	15.75	15.97	15.69	15.89	60,961	+0.17(+1.09%)
May 22, 2020	15.68	15.75	15.61	15.72	18,153	+0.14(+0.88%)
May 21, 2020	15.68	15.81	15.49	15.58	47,654	+0.04(+0.24%)
May 20, 2020	15.59	15.66	15.46	15.54	58,910	+0.03(+0.16%)
May 19, 2020	16.05	16.05	15.44	15.52	36,174	-0.11(-0.71%)
May 18, 2020	15.67	15.67	15.48	15.63	28,568	+0.03(+0.16%)
May 15, 2020	15.43	15.60	15.43	15.60	24,917	+0.12(+0.77%)
May 14, 2020	15.60	15.60	15.31	15.48	44,625	-0.07(-0.44%)
May 13, 2020	15.54	15.74	15.53	15.55	34,165	-0.09(-0.54%)
May 12, 2020	15.74	15.83	15.62	15.64	32,093	-0.14(-0.86%)
May 11, 2020	15.84	15.94	15.76	15.77	51,419	-0.07(-0.43%)
May 08, 2020	15.88	15.91	15.73	15.84	14,691	+0.00(+0.00%)
May 07, 2020	15.98	16.04	15.80	15.84	27,364	-0.09(-0.53%)
May 06, 2020	15.91	16.11	15.88	15.93	30,416	-0.06(-0.37%)
May 05, 2020	15.63	16.07	15.63	15.99	89,854	+0.38(+2.45%)
May 04, 2020	15.71	15.72	15.59	15.60	15,533	+0.03(+0.16%)
May 01, 2020	15.55	15.74	15.38	15.58	64,643	+0.01(+0.08%)
Apr 30, 2020	15.83	15.83	15.51	15.57	56,027	-0.15(-0.95%)
Apr 29, 2020	15.94	15.94	15.54	15.71	110,329	+0.28(+1.83%)
Apr 28, 2020	15.43	15.52	15.21	15.43	94,897	+0.24(+1.56%)
Apr 27, 2020	15.52	15.56	15.03	15.20	83,050	-0.32(-2.08%)
Apr 24, 2020	15.59	15.60	15.40	15.52	43,840	-0.12(-0.76%)
Apr 23, 2020	15.86	15.86	15.32	15.64	35,431	-0.14(-0.92%)
Apr 22, 2020	16.01	16.01	15.66	15.78	103,442	-0.10(-0.60%)
Apr 21, 2020	16.00	16.18	15.82	15.88	48,978	-0.15(-0.95%)
Apr 20, 2020	16.20	16.20	15.98	16.03	42,522	-0.08(-0.53%)
Apr 17, 2020	16.11	16.31	16.03	16.12	30,181	+0.03(+0.16%)
Apr 16, 2020	16.04	16.14	15.95	16.09	66,672	-0.02(-0.11%)
Apr 15, 2020	15.98	16.17	15.98	16.11	16,914	+0.03(+0.21%)
Apr 14, 2020	16.02	16.23	16.00	16.07	50,699	+0.05(+0.32%)
Apr 13, 2020	16.20	16.24	16.01	16.02	30,792	-0.22(-1.34%)
Apr 09, 2020	15.96	16.45	15.96	16.24	36,312	+0.47(+2.99%)
Apr 08, 2020	15.63	15.89	15.63	15.77	56,726	+0.11(+0.70%)
Apr 07, 2020	15.70	15.82	15.61	15.66	99,113	+0.08(+0.54%)
Apr 06, 2020	15.78	15.78	15.43	15.57	49,114	+0.08(+0.55%)
Apr 03, 2020	15.78	15.84	15.45	15.49	47,630	-0.39(-2.46%)
Apr 02, 2020	15.86	16.03	15.73	15.88	55,488	-0.14(-0.85%)
Apr 01, 2020	16.51	16.51	15.88	16.01	24,644	-0.53(-3.18%)
Mar 31, 2020	16.73	16.76	16.25	16.54	38,408	+0.07(+0.44%)
Mar 30, 2020	16.43	16.86	16.27	16.47	52,372	+0.16(+0.96%)
Mar 27, 2020	16.01	16.44	16.01	16.31	42,325	-0.19(-1.13%)
Mar 26, 2020	15.73	16.55	15.73	16.50	61,330	+0.88(+5.66%)
Mar 25, 2020	14.73	15.74	14.73	15.61	51,877	+0.88(+5.97%)
Mar 24, 2020	14.38	14.98	14.37	14.73	61,179	+0.47(+3.27%)
Mar 23, 2020	14.68	14.73	14.02	14.27	83,216	-0.41(-2.81%)
Mar 20, 2020	14.96	16.13	14.07	14.68	83,189	-0.23(-1.53%)
Mar 19, 2020	14.16	14.92	13.52	14.91	64,974	+0.74(+5.25%)
Mar 18, 2020	15.46	15.56	13.65	14.16	71,707	-1.61(-10.18%)
Mar 17, 2020	15.94	16.61	15.50	15.77	76,534	-0.17(-1.06%)
Mar 16, 2020	16.14	16.39	15.72	15.94	33,143	-0.80(-4.78%)
Mar 13, 2020	16.28	16.99	16.10	16.74	38,222	+0.54(+3.33%)
Mar 12, 2020	17.73	17.73	15.82	16.20	104,259	-1.90(-10.50%)
Mar 11, 2020	18.80	18.80	18.04	18.10	25,055	-0.61(-3.25%)
Mar 10, 2020	18.97	18.97	18.71	18.71	21,897	-0.12(-0.63%)
Mar 09, 2020	18.73	19.15	18.73	18.83	21,631	-0.33(-1.72%)
Mar 06, 2020	19.27	19.31	19.10	19.16	21,536	-0.07(-0.37%)
Mar 05, 2020	19.44	19.44	19.10	19.23	9,660	-0.31(-1.58%)
Mar 04, 2020	19.58	19.59	19.23	19.54	15,215	+0.32(+1.67%)
Mar 03, 2020	19.18	19.52	19.13	19.22	40,501	+0.13(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.